New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.40+2.38 (+3.17%)
As of 12:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL241115C000350002024-05-03 2:53PM EDT35.0034.6041.7044.700.00-5576.47%
MRVL241115C000450002024-04-24 1:30PM EDT45.0022.0032.4035.550.00-1266.38%
MRVL241115C000475002024-05-02 2:53PM EDT47.5022.2030.1033.100.00-1362.57%
MRVL241115C000500002024-05-20 11:40AM EDT50.0026.4129.6530.500.00-1667.14%
MRVL241115C000550002024-05-16 9:57AM EDT55.0020.7725.4525.800.00-103860.86%
MRVL241115C000575002024-05-06 11:38AM EDT57.5016.8522.9024.150.00-173958.48%
MRVL241115C000600002024-05-20 10:46AM EDT60.0018.5021.5021.900.00-110757.70%
MRVL241115C000625002024-05-17 2:49PM EDT62.5015.4518.6519.950.00-323952.91%
MRVL241115C000650002024-05-24 10:19AM EDT65.0017.2017.5518.50+2.45+16.61%117154.71%
MRVL241115C000675002024-05-24 11:18AM EDT67.5015.8516.3016.50+1.80+12.81%220653.86%
MRVL241115C000700002024-05-24 11:12AM EDT70.0014.2514.7515.50+1.89+15.29%179054.39%
MRVL241115C000725002024-05-22 3:10PM EDT72.5010.5513.3513.500.00-167752.31%
MRVL241115C000750002024-05-24 9:30AM EDT75.0011.3711.7512.25+1.63+16.74%220951.22%
MRVL241115C000775002024-05-24 10:38AM EDT77.5010.4010.7010.90+1.25+13.66%318150.82%
MRVL241115C000800002024-05-24 10:54AM EDT80.009.209.659.80+1.80+24.32%6328350.60%
MRVL241115C000825002024-05-24 10:54AM EDT82.508.058.508.65+1.20+17.52%4011249.98%
MRVL241115C000850002024-05-24 10:54AM EDT85.007.157.657.70+1.08+17.79%523549.56%
MRVL241115C000900002024-05-24 10:54AM EDT90.005.605.956.05+0.70+14.29%251,28148.82%
MRVL241115C000950002024-05-23 11:17AM EDT95.004.304.704.80+0.45+11.69%222948.66%
MRVL241115C001000002024-05-23 2:26PM EDT100.002.763.653.800.00-123148.58%
MRVL241115C001050002024-05-23 2:32PM EDT105.002.122.852.940.00-27648.17%
MRVL241115C001100002024-05-23 3:30PM EDT110.001.932.222.29+0.25+14.88%11248.02%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL241115P000325002024-05-10 3:12PM EDT32.500.140.040.370.00-1363.67%
MRVL241115P000350002024-05-17 1:33PM EDT35.000.140.110.150.00-1854.69%
MRVL241115P000375002024-05-14 3:39PM EDT37.500.330.150.190.00-2452.54%
MRVL241115P000400002024-05-20 3:53PM EDT40.000.300.210.250.00-31050.78%
MRVL241115P000425002024-05-01 11:18AM EDT42.501.080.290.330.00-21249.81%
MRVL241115P000450002024-05-17 9:38AM EDT45.000.590.400.450.00-11448.58%
MRVL241115P000475002024-05-13 2:32PM EDT47.501.160.550.600.00-19947.36%
MRVL241115P000500002024-05-24 11:58AM EDT50.000.770.750.80-0.30-21.90%26746.39%
MRVL241115P000550002024-05-24 11:58AM EDT55.001.371.351.40-0.45-24.73%326244.95%
MRVL241115P000575002024-05-23 2:26PM EDT57.502.341.761.820.00-413844.40%
MRVL241115P000600002024-05-24 11:38AM EDT60.002.392.272.34-0.38-13.72%117343.99%
MRVL241115P000625002024-05-23 10:42AM EDT62.503.652.842.920.00-14443.35%
MRVL241115P000650002024-05-23 1:45PM EDT65.004.503.553.650.00-18519143.07%
MRVL241115P000675002024-05-24 9:55AM EDT67.504.944.354.45-0.56-10.18%145842.57%
MRVL241115P000700002024-05-23 1:43PM EDT70.005.855.255.40-0.60-9.30%520342.31%
MRVL241115P000725002024-05-24 10:54AM EDT72.506.706.256.40-0.75-10.07%117541.73%
MRVL241115P000750002024-05-24 10:51AM EDT75.007.907.407.50-1.05-11.73%521541.11%
MRVL241115P000775002024-05-23 10:44AM EDT77.5010.458.658.800.00-6632540.93%
MRVL241115P000800002024-05-24 11:14AM EDT80.0010.3510.0010.15-2.30-18.18%473440.46%
MRVL241115P000825002024-05-24 10:54AM EDT82.5012.0511.4011.55-1.65-12.04%24539.72%
MRVL241115P000850002024-05-24 11:11AM EDT85.0013.5012.9013.05-1.65-10.89%9610038.97%
MRVL241115P000900002024-04-10 2:23PM EDT90.0022.2522.9523.550.00-31570.61%
MRVL241115P000950002024-03-26 1:37PM EDT95.0028.1527.6028.500.00-8776.07%
MRVL241115P001050002024-03-26 11:16AM EDT105.0037.4037.3039.200.00-22087.99%